Cvr Energy Inc (NY: CVI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.538	6.690	6.530	6.690	11,630	-0.14(-2.11%)
May 28, 2002	6.818	6.834	6.786	6.834	9,004	+0.04(+0.55%)
May 27, 2002	6.797	6.797	6.797	6.797	4,877	+0.00(+0.00%)
May 24, 2002	6.797	6.797	6.797	6.797	4,877	-0.02(-0.35%)
May 23, 2002	6.773	6.821	6.773	6.821	6,377	+0.02(+0.35%)
May 22, 2002	6.768	6.797	6.768	6.797	3,376	+0.00(+0.00%)
May 21, 2002	6.762	6.797	6.762	6.797	3,001	+0.04(+0.55%)
May 20, 2002	6.760	6.760	6.760	6.760	0	+0.00(+0.00%)
May 17, 2002	6.754	6.762	6.754	6.760	7,503	-0.04(-0.55%)
May 16, 2002	6.749	6.797	6.749	6.797	5,627	+0.01(+0.20%)
May 15, 2002	6.864	6.864	6.744	6.784	27,012	-0.04(-0.62%)
May 14, 2002	6.829	6.829	6.826	6.826	6,377	-0.02(-0.35%)
May 13, 2002	6.850	6.850	6.850	6.850	375	-0.04(-0.58%)
May 10, 2002	6.850	6.890	6.850	6.890	7,128	+0.04(+0.58%)
May 09, 2002	6.824	6.850	6.810	6.850	9,004	-0.02(-0.35%)
May 08, 2002	6.874	6.874	6.874	6.874	3,751	+0.04(+0.55%)
May 07, 2002	6.837	6.837	6.837	6.837	0	+0.00(+0.00%)
May 06, 2002	6.890	6.890	6.837	6.837	6,753	-0.05(-0.77%)
May 03, 2002	6.890	6.890	6.890	6.890	5,627	+0.03(+0.39%)
May 02, 2002	6.864	6.914	6.864	6.864	225,101	-0.05(-0.73%)
May 01, 2002	6.917	6.917	6.850	6.914	15,757	+0.05(+0.74%)
Apr 30, 2002	6.930	6.930	6.864	6.864	36,391	-0.05(-0.77%)
Apr 29, 2002	6.917	6.917	6.917	6.917	1,875	+0.07(+0.97%)
Apr 26, 2002	6.912	6.912	6.850	6.850	4,877	-0.04(-0.58%)
Apr 25, 2002	6.957	6.957	6.890	6.890	20,259	-0.03(-0.39%)
Apr 24, 2002	6.917	6.917	6.917	6.917	2,251	+0.04(+0.58%)
Apr 23, 2002	6.930	6.930	6.877	6.877	3,751	-0.02(-0.31%)
Apr 22, 2002	6.930	6.930	6.898	6.898	2,626	-0.01(-0.08%)
Apr 19, 2002	6.904	6.904	6.904	6.904	1,875	+0.03(+0.39%)
Apr 18, 2002	6.877	6.877	6.877	6.877	3,751	+0.04(+0.58%)
Apr 17, 2002	6.864	6.864	6.837	6.837	3,001	+0.01(+0.20%)
Apr 16, 2002	6.890	6.890	6.824	6.824	7,878	-0.03(-0.39%)
Apr 15, 2002	6.850	6.850	6.850	6.850	1,875	+0.04(+0.59%)
Apr 12, 2002	6.810	6.810	6.810	6.810	1,500	+0.03(+0.39%)
Apr 11, 2002	6.784	6.784	6.784	6.784	2,251	+0.00(+0.00%)
Apr 10, 2002	6.824	6.824	6.784	6.784	3,751	-0.01(-0.20%)
Apr 09, 2002	6.824	6.824	6.797	6.797	2,251	-0.01(-0.20%)
Apr 08, 2002	6.890	6.890	6.810	6.810	9,754	-0.05(-0.78%)
Apr 05, 2002	6.890	6.904	6.864	6.864	5,252	+0.00(+0.00%)
Apr 04, 2002	6.917	6.917	6.864	6.864	6,753	-0.04(-0.58%)
Apr 03, 2002	6.877	6.904	6.877	6.904	3,376	+0.05(+0.78%)
Apr 02, 2002	6.864	6.864	6.850	6.850	2,626	+0.01(+0.16%)
Apr 01, 2002	6.850	6.850	6.840	6.840	1,875	+0.02(+0.23%)
Mar 29, 2002	6.890	6.890	6.824	6.824	8,628	+0.00(+0.00%)
Mar 28, 2002	6.890	6.890	6.824	6.824	8,628	-0.03(-0.39%)
Mar 27, 2002	6.890	6.890	6.850	6.850	4,126	+0.00(+0.00%)
Mar 26, 2002	6.890	6.890	6.850	6.850	6,377	+0.01(+0.19%)
Mar 25, 2002	6.944	6.944	6.837	6.837	16,132	-0.08(-1.16%)
Mar 22, 2002	6.917	6.917	6.917	6.917	3,751	+0.04(+0.58%)
Mar 21, 2002	6.957	6.957	6.877	6.877	9,754	-0.05(-0.77%)
Mar 20, 2002	6.930	6.930	6.930	6.930	4,126	+0.04(+0.58%)
Mar 19, 2002	6.957	6.957	6.890	6.890	9,379	-0.03(-0.39%)
Mar 18, 2002	6.917	6.917	6.917	6.917	2,626	+0.01(+0.19%)
Mar 15, 2002	6.917	6.917	6.904	6.904	5,627	+0.01(+0.19%)
Mar 14, 2002	6.890	6.890	6.890	6.890	4,126	+0.04(+0.58%)
Mar 13, 2002	6.917	6.917	6.850	6.850	6,002	-0.05(-0.77%)
Mar 12, 2002	6.904	6.904	6.904	6.904	2,251	+0.04(+0.58%)
Mar 11, 2002	6.864	6.864	6.864	6.864	2,251	+0.01(+0.19%)
Mar 08, 2002	6.850	6.850	6.850	6.850	750	+0.01(+0.19%)
Mar 07, 2002	6.837	6.837	6.837	6.837	2,251	+0.03(+0.39%)
Mar 06, 2002	6.810	6.810	6.810	6.810	3,001	+0.03(+0.39%)
Mar 05, 2002	6.824	6.824	6.784	6.784	6,002	+0.03(+0.39%)
Mar 04, 2002	6.784	6.784	6.757	6.757	4,877	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.